Shandong Yuma Sun-shading Technology Corp., Ltd. - 300993.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.86	15.07	15.07	15.17	14.65	7.29M
December 03, 2025	15.15	14.94	14.94	15.38	14.78	6.96M
December 02, 2025	15.31	15.24	15.24	15.48	15.15	6.03M
December 01, 2025	15.23	15.35	15.35	15.62	15.13	6.55M
November 28, 2025	14.86	15.24	15.24	15.24	14.84	6.82M
November 27, 2025	15.03	14.93	14.93	15.21	14.89	6.79M
November 26, 2025	15.1	15.16	15.16	15.5	14.98	9.96M
November 25, 2025	14.78	15.15	15.15	15.21	14.74	5.73M
November 24, 2025	14.59	14.77	14.77	14.89	14.42	5.79M
November 21, 2025	15.3	14.5	14.5	15.37	14.39	9.9M
November 20, 2025	15.33	15.48	15.48	15.73	15.22	8.72M
November 19, 2025	15.86	15.3	15.3	16.05	15.17	10.57M
November 18, 2025	16.52	16.02	16.02	16.52	15.85	10.72M
November 17, 2025	16.77	16.6	16.6	17.18	16.42	10.66M
November 14, 2025	17.42	16.84	16.84	17.56	16.82	16.84M
November 13, 2025	17	17.62	17.62	17.85	16.73	17.45M
November 12, 2025	17.98	17.12	17.12	17.98	17.04	19M
November 11, 2025	17.1	18.27	18.27	18.49	16.97	26.7M
November 10, 2025	17	17.2	17.2	17.58	16.85	15.15M
November 07, 2025	17.3	17.03	17.03	17.6	17	18.05M
November 06, 2025	18.45	17.09	17.09	18.57	17	29.16M
November 05, 2025	19.51	18.86	18.86	19.96	18.81	35.75M
November 04, 2025	18	20.31	20.31	21.55	18	42.91M
November 03, 2025	19.02	18.58	18.58	19.4	18.38	33.2M
October 31, 2025	17.05	18.57	18.57	18.98	17.01	29.85M
October 30, 2025	16.25	17.32	17.32	17.52	16.25	20.05M
October 29, 2025	16.07	16.51	16.51	16.93	15.88	15.47M
October 28, 2025	16	16.18	16.18	16.23	15.62	9.17M
October 27, 2025	16.06	16.06	16.06	16.45	16	12.38M
October 24, 2025	16.36	16.01	16.01	16.88	16.01	13.09M
October 23, 2025	17.36	16.36	16.36	17.44	16.1	13.99M
October 22, 2025	17.8	17.4	17.4	17.98	17.36	13.97M
October 21, 2025	17.37	18.3	18.3	18.35	16.89	21.46M
October 20, 2025	18.31	17.54	17.54	18.76	17.08	17.45M
October 17, 2025	19.21	18.24	18.24	19.31	18.17	17.83M
October 16, 2025	19.28	19.5	19.5	19.95	19.02	22.71M
October 15, 2025	19	19.62	19.62	19.97	18.52	24.68M
October 14, 2025	18.82	19.35	19.35	19.7	18.5	26.44M
October 13, 2025	17.6	18.36	18.36	18.92	17.6	15.71M
October 10, 2025	18.23	18.66	18.66	19.63	18.12	24.75M
October 09, 2025	18.08	18.23	18.23	18.4	17.83	13.57M
September 30, 2025	17.89	17.67	17.67	18.19	17.66	13.2M
September 29, 2025	17.67	17.93	17.93	18.13	17.38	15.69M
September 26, 2025	18.15	17.45	17.45	18.75	17.45	21.79M
September 25, 2025	18.78	18.32	18.32	19.13	18.23	25.81M
September 24, 2025	20.8	19.05	19.05	21.17	18.9	37.68M
September 23, 2025	21.51	21.36	21.36	21.88	20.7	35.72M
September 22, 2025	21	22.41	22.41	22.63	20.61	46.47M
September 19, 2025	16.8	20.26	20.26	20.26	16.7	37.46M
September 18, 2025	16.68	16.88	16.88	17.4	16.62	15.01M
September 17, 2025	17.65	16.75	16.75	17.78	16.7	16.05M
September 16, 2025	17.61	17.75	17.75	17.9	17.33	12.51M
September 15, 2025	17.1	17.52	17.52	17.9	16.96	12.46M
September 12, 2025	17.2	17.31	17.31	17.59	17	13.32M
September 11, 2025	17.15	17.23	17.23	17.78	16.64	19.9M
September 10, 2025	17.61	17.4	17.4	18.2	16.83	29.48M
September 09, 2025	17.9	18.53	18.53	18.63	17.78	21.75M
September 08, 2025	18.25	18.17	18.17	18.93	17.9	18.29M
September 05, 2025	18.08	18.4	18.4	18.5	17.91	20.71M
September 04, 2025	17.78	18.19	18.19	18.7	17.14	31.26M

Shandong Yuma Sun-shading Technology Corp., Ltd. (300993.SZ) SHZ